CTCP Bảo hiểm Ngân hàng Nông nghiệp Việt Nam (abi)

25.30
0.30
(1.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-28) 		-0.10 -0.40% 464,742 308,870 7.9
25
26
25.10
2 tháng
(2024-09-26) 		1.20 5.02% 1,786,805 333,970 8.4
23.90
26
25.10
3 tháng
(2024-08-27) 		-0.80 -3.09% 2,508,069 451,670 11.3
23.60
26
25.10
6 tháng
(2024-05-29) 		-0.33 -1.28% 8,524,056 524,668 13.1
23.60
27.64
25.10
12 tháng
(2023-12-01) 		-0.33 -1.28% 14,787,118 952,846 24.2
21.86
27.64
25.10
24 tháng
(2022-12-06) 		1.87 8.03% 19,938,947 755,860 15.9
20.45
29.81
25.10
36 tháng
(2021-12-13) 		-7.54 -23.10% 25,413,465 697,877 10.9
17.15
34.30
25.10
60 tháng
(2019-12-23) 		11.52 84.80% 47,971,446 957,690 18.9
10.69
36.23
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2016
7.96
 12,310 7.41 7.96 7.53 11,300 0 0.2
04/07/2016
7.41
 3,510 7.53 7.53 7.37 1,400 0 0.0
01/07/2016
7.53
 0 7.49 7.53 7.53 0 0 0
30/06/2016
7.49
 7,300 7.53 7.57 7.49 5,300 0 0.1
29/06/2016
7.53
 4,500 7.41 7.53 7.41 4,000 0 0.1
28/06/2016
7.41
 5,000 6.99 7.41 7.37 4,900 0 0.1
27/06/2016
6.99
 400 7.30 7.45 6.99 0 300 -0.0
24/06/2016
7.30
 13,900 7.41 7.41 7.18 13,200 0 0.2
23/06/2016
7.41
 12,100 7.18 7.41 7.18 7,300 2,000 0.1
22/06/2016
7.18
 10 7.26 7.26 7.18 0 0 0
21/06/2016
7.26
 10,800 7.06 7.26 7.10 3,900 0 0.1
20/06/2016
7.06
 19,800 6.99 7.22 6.99 12,800 0 0.2
17/06/2016
6.99
 8,000 6.91 6.99 6.91 8,000 0 0.1
16/06/2016
6.91
 200 6.91 6.91 6.91 200 0 0.0
15/06/2016
6.91
 4,831 6.83 6.91 6.83 4,800 0 0.1
14/06/2016
6.83
 16,000 6.83 6.87 6.79 10,900 0 0.2
13/06/2016
6.83
 14,100 6.99 6.99 6.79 10,600 0 0.2
10/06/2016
6.99
 25,800 7.37 7.45 6.79 23,300 0 0.4
09/06/2016
7.37
 16,400 6.60 7.37 6.99 15,100 0 0.3
08/06/2016
6.60
 0 6.64 6.60 6.60 0 0 0
07/06/2016
6.64
 2,100 6.60 6.64 6.60 1,100 0 0.0
06/06/2016
6.60
 900 6.79 6.99 6.40 800 0 0.0
03/06/2016
6.79
 16,300 6.68 6.79 6.71 16,300 0 0.3
02/06/2016
6.68
 800 6.68 6.68 6.68 800 0 0.0
01/06/2016
6.68
 100 6.75 6.75 6.68 100 0 0.0
31/05/2016
6.75
 2,400 6.68 6.75 6.64 2,000 0 0.0
30/05/2016
6.68
 0 6.71 6.68 6.68 0 0 0
27/05/2016
6.71
 3,200 6.71 6.71 6.68 3,200 0 0.1
26/05/2016
6.71
 16,700 6.71 6.71 6.60 15,800 0 0.3
25/05/2016
6.71
 8,000 6.64 6.71 6.60 7,000 0 0.1
24/05/2016
6.64
 3,601 6.68 6.68 6.44 1,000 0 0.0
23/05/2016
6.68
 9,200 6.40 6.68 6.17 1,200 0 0.0
20/05/2016
6.40
 42,630 6.13 6.40 6.17 32,400 1,500 0.5
19/05/2016
6.13
 70,100 6.09 6.21 6.13 56,000 0 0.9
18/05/2016
6.09
 7,400 5.90 6.09 6.02 0 0 0
17/05/2016
5.90
 1,010 6.21 6.21 5.90 1,000 0 0.0
16/05/2016
6.21
 9,600 6.21 6.21 6.05 9,500 0 0.2
13/05/2016
6.21
 40,400 6.40 6.40 6.02 14,000 0 0.2
12/05/2016
6.40
 1,110 6.40 6.52 6.40 100 0 0.0
11/05/2016
6.40
 3,000 6.21 6.40 6.29 2,200 0 0.0
10/05/2016
6.21
 10,200 6.02 6.21 6.17 10,000 0 0.2
09/05/2016
6.02
 4,500 6.13 6.13 5.90 2,000 0 0.0
06/05/2016
6.13
 8,900 6.40 6.40 6.13 4,600 0 0.1
05/05/2016
6.40
 3,400 6.25 6.44 6.40 2,200 0 0.0
04/05/2016
6.25
 3,000 6.56 6.56 6.25 1,500 0 0.0
29/04/2016
6.56
 27,910 6.21 6.56 6.21 5,100 0 0.1
28/04/2016
6.21
 74,340 6.02 6.21 5.98 42,100 0 0.7
27/04/2016
6.02
 96,690 5.43 6.21 5.47 21,800 0 0.3
26/04/2016
5.43
 10,100 5.55 5.55 5.32 0 0 0
25/04/2016
5.55
 0 5.55 5.55 5.55 0 0 0
22/04/2016
5.55
 7,800 5.59 5.59 5.55 0 0 0
21/04/2016
5.59
 3,300 5.47 5.59 5.43 0 0 0
20/04/2016
5.47
 11,000 5.47 5.47 5.43 0 0 0
19/04/2016
5.47
 3,600 5.28 5.47 5.43 0 0 0
15/04/2016
5.28
 2,500 5.24 5.32 5.28 2,300 0 0.0
14/04/2016
5.24
 27,600 5.67 5.67 5.24 0 0 0
13/04/2016
5.67
 400 5.71 5.71 5.67 0 0 0
12/04/2016
5.71
 100 5.47 5.71 5.71 0 0 0
11/04/2016
5.47
 19,410 5.24 5.71 5.40 6,900 200 0.1
08/04/2016
5.24
 5,610 5.43 5.43 5.24 0 0 0
07/04/2016
5.43
 7,700 4.66 5.43 5.36 0 0 0
06/04/2016
4.66
 1,120 5.28 5.36 4.66 0 0 0
05/04/2016
5.28
 2,800 5.36 5.36 4.89 500 200 0.0
04/04/2016
5.36
 4,700 5.98 5.98 5.36 900 0 0.0
01/04/2016
5.98
 400 5.98 5.98 5.24 400 100 0.0
31/03/2016
5.98
 66,720 5.67 6.09 5.71 3,400 20,100 -0.2
30/03/2016
5.67
 19,600 4.93 5.67 4.93 0 0 0
29/03/2016
4.93
 0 4.89 4.93 4.93 0 0 0
28/03/2016
4.89
 1,800 5.05 5.05 4.89 1,800 0 0.0
25/03/2016
5.05
 100 4.81 5.05 5.05 100 0 0.0
24/03/2016
4.81
 1,300 4.81 4.81 4.81 0 0 0
23/03/2016
4.81
 5,500 4.85 4.85 4.81 0 0 0
22/03/2016
4.85
 3,100 4.93 5.12 4.85 100 0 0.0
21/03/2016
4.93
 800 4.85 4.93 4.85 200 0 0.0
18/03/2016
4.85
 17,800 4.50 5.20 4.50 2,400 0 0.0
17/03/2016
4.50
 21,000 4.58 5.05 4.50 10,300 0 0.1
16/03/2016
4.58
 4,400 4.58 4.66 4.58 0 0 0
15/03/2016: Cổ tức tiền mặt tỉ lệ: 12%
15/03/2016
4.58
 11,100 4.85 5.05 4.58 10,100 0 0.1
14/03/2016
4.85
 1,000 4.85 4.85 4.85 0 0 0
11/03/2016
4.85
 7,200 4.89 4.89 4.85 0 0 0
10/03/2016
4.89
 5,300 4.75 4.89 4.78 1,500 0 0.0
09/03/2016
4.75
 4,700 4.75 4.75 4.75 4,700 0 0.1
08/03/2016
4.75
 5,600 4.71 4.75 4.75 5,000 0 0.1
07/03/2016
4.71
 7,200 4.67 4.96 4.71 2,600 0 0.0
04/03/2016
4.67
 1,600 4.64 4.78 4.67 600 0 0.0
03/03/2016
4.64
 3,200 4.64 4.67 4.64 1,100 0 0.0
02/03/2016
4.64
 1,100 4.57 4.67 4.64 100 0 0.0
01/03/2016
4.57
 1,200 4.75 4.75 4.57 1,000 0 0.0
29/02/2016
4.75
 3,600 4.78 4.89 4.60 0 0 0
26/02/2016
4.78
 0 4.78 4.78 4.78 0 0 0
25/02/2016
4.78
 100 4.50 4.78 4.78 100 0 0.0
24/02/2016
4.50
 600 4.67 4.85 4.50 600 0 0.0
23/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
22/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
19/02/2016
4.67
 0 4.67 4.67 4.67 0 0 0
18/02/2016
4.67
 100 4.43 4.67 4.67 100 0 0.0
17/02/2016
4.43
 500 4.53 4.53 4.43 0 0 0
16/02/2016
4.53
 1,000 4.60 4.60 4.53 1,000 0 0.0
15/02/2016
4.60
 100 4.43 4.60 4.60 100 0 0.0
05/02/2016
4.43
 2,700 4.43 4.64 4.43 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |